Identifier on OKEx: ZRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
0.1520 USDT |
580,964.3240 ZRX |
0.1490 USDT |
0.1470 USDT |
0.1550 USDT |
0.1550 USDT |
| 2020-03-31 |
0.1505 USDT |
799,439.6970 ZRX |
0.1520 USDT |
0.1490 USDT |
0.1540 USDT |
0.1490 USDT |
| 2020-03-30 |
0.1515 USDT |
422,781.2950 ZRX |
0.1510 USDT |
0.1500 USDT |
0.1550 USDT |
0.1520 USDT |
| 2020-03-29 |
0.1500 USDT |
684,773.4790 ZRX |
0.1480 USDT |
0.1440 USDT |
0.1520 USDT |
0.1520 USDT |
| 2020-03-28 |
0.1480 USDT |
529,677.6300 ZRX |
0.1480 USDT |
0.1430 USDT |
0.1510 USDT |
0.1480 USDT |
| 2020-03-27 |
0.1520 USDT |
952,684.4240 ZRX |
0.1560 USDT |
0.1440 USDT |
0.1580 USDT |
0.1480 USDT |
| 2020-03-26 |
0.1540 USDT |
2,580,951.7830 ZRX |
0.1520 USDT |
0.1520 USDT |
0.1610 USDT |
0.1560 USDT |
| 2020-03-25 |
0.1515 USDT |
2,656,425.0010 ZRX |
0.1500 USDT |
0.1490 USDT |
0.1590 USDT |
0.1530 USDT |
| 2020-03-24 |
0.1505 USDT |
2,872,112.1530 ZRX |
0.1510 USDT |
0.1470 USDT |
0.1580 USDT |
0.1500 USDT |
| 2020-03-23 |
0.1495 USDT |
2,539,426.9350 ZRX |
0.1480 USDT |
0.1460 USDT |
0.1560 USDT |
0.1510 USDT |
| 2020-03-22 |
0.1485 USDT |
2,585,303.6040 ZRX |
0.1470 USDT |
0.1390 USDT |
0.1540 USDT |
0.1480 USDT |
| 2020-03-21 |
0.1510 USDT |
2,510,139.2800 ZRX |
0.1550 USDT |
0.1450 USDT |
0.1590 USDT |
0.1470 USDT |
| 2020-03-20 |
0.1620 USDT |
2,204,776.3580 ZRX |
0.1690 USDT |
0.1390 USDT |
0.1700 USDT |
0.1550 USDT |
| 2020-03-19 |
0.1640 USDT |
2,193,456.2440 ZRX |
0.1590 USDT |
0.1580 USDT |
0.1780 USDT |
0.1690 USDT |
| 2020-03-18 |
0.1520 USDT |
2,603,224.3040 ZRX |
0.1450 USDT |
0.1400 USDT |
0.1590 USDT |
0.1590 USDT |
| 2020-03-17 |
0.1455 USDT |
2,819,480.6760 ZRX |
0.1470 USDT |
0.1320 USDT |
0.1490 USDT |
0.1440 USDT |
| 2020-03-16 |
0.1475 USDT |
1,415,181.1330 ZRX |
0.1480 USDT |
0.1340 USDT |
0.1500 USDT |
0.1470 USDT |
| 2020-03-15 |
0.1525 USDT |
857,038.9020 ZRX |
0.1580 USDT |
0.1260 USDT |
0.1710 USDT |
0.1470 USDT |
| 2020-03-14 |
0.1600 USDT |
516,839.7940 ZRX |
0.1620 USDT |
0.1530 USDT |
0.1670 USDT |
0.1580 USDT |
| 2020-03-13 |
0.1595 USDT |
986,682.9820 ZRX |
0.1570 USDT |
0.1450 USDT |
0.1710 USDT |
0.1620 USDT |
| 2020-03-12 |
0.1665 USDT |
3,092,019.8890 ZRX |
0.1750 USDT |
0.1110 USDT |
0.1920 USDT |
0.1580 USDT |
| 2020-03-11 |
0.2000 USDT |
2,274,401.9450 ZRX |
0.2260 USDT |
0.1550 USDT |
0.2300 USDT |
0.1740 USDT |
| 2020-03-10 |
0.2265 USDT |
877,700.9680 ZRX |
0.2270 USDT |
0.2260 USDT |
0.2480 USDT |
0.2260 USDT |
| 2020-03-09 |
0.2190 USDT |
1,827,714.1460 ZRX |
0.2110 USDT |
0.2090 USDT |
0.2410 USDT |
0.2270 USDT |
| 2020-03-08 |
0.2235 USDT |
3,615,038.0950 ZRX |
0.2360 USDT |
0.2070 USDT |
0.2450 USDT |
0.2110 USDT |
| 2020-03-07 |
0.2550 USDT |
1,504,918.7520 ZRX |
0.2740 USDT |
0.2340 USDT |
0.2780 USDT |
0.2360 USDT |
| 2020-03-06 |
0.2710 USDT |
823,209.5840 ZRX |
0.2680 USDT |
0.2670 USDT |
0.2840 USDT |
0.2740 USDT |
| 2020-03-05 |
0.2730 USDT |
1,097,883.4610 ZRX |
0.2770 USDT |
0.2640 USDT |
0.2850 USDT |
0.2690 USDT |
| 2020-03-04 |
0.2635 USDT |
1,064,852.1410 ZRX |
0.2500 USDT |
0.2490 USDT |
0.2870 USDT |
0.2770 USDT |
| 2020-03-03 |
0.2475 USDT |
677,985.2160 ZRX |
0.2440 USDT |
0.2420 USDT |
0.2550 USDT |
0.2510 USDT |
| 2020-03-02 |
0.2455 USDT |
696,646.5220 ZRX |
0.2470 USDT |
0.2430 USDT |
0.2560 USDT |
0.2440 USDT |
| 2020-03-01 |
0.2390 USDT |
895,203.4130 ZRX |
0.2320 USDT |
0.2250 USDT |
0.2510 USDT |
0.2460 USDT |
| 2020-02-29 |
0.2330 USDT |
488,379.6440 ZRX |
0.2340 USDT |
0.2290 USDT |
0.2390 USDT |
0.2320 USDT |
| 2020-02-28 |
0.2370 USDT |
903,931.8930 ZRX |
0.2400 USDT |
0.2320 USDT |
0.2430 USDT |
0.2340 USDT |
| 2020-02-27 |
0.2445 USDT |
928,015.6170 ZRX |
0.2490 USDT |
0.2260 USDT |
0.2590 USDT |
0.2400 USDT |
| 2020-02-26 |
0.2395 USDT |
895,697.3810 ZRX |
0.2290 USDT |
0.2180 USDT |
0.2550 USDT |
0.2500 USDT |
| 2020-02-25 |
0.2395 USDT |
895,933.2430 ZRX |
0.2490 USDT |
0.2270 USDT |
0.2600 USDT |
0.2300 USDT |
| 2020-02-24 |
0.2615 USDT |
986,328.0030 ZRX |
0.2730 USDT |
0.2500 USDT |
0.2740 USDT |
0.2500 USDT |
| 2020-02-23 |
0.2795 USDT |
747,598.4720 ZRX |
0.2860 USDT |
0.2720 USDT |
0.2920 USDT |
0.2730 USDT |
| 2020-02-22 |
0.2815 USDT |
713,695.0140 ZRX |
0.2780 USDT |
0.2780 USDT |
0.2920 USDT |
0.2850 USDT |
| 2020-02-21 |
0.2855 USDT |
896,373.4850 ZRX |
0.2930 USDT |
0.2750 USDT |
0.2970 USDT |
0.2780 USDT |
| 2020-02-20 |
0.2825 USDT |
1,206,291.9200 ZRX |
0.2720 USDT |
0.2680 USDT |
0.3000 USDT |
0.2930 USDT |
| 2020-02-19 |
0.2880 USDT |
1,361,846.9480 ZRX |
0.3040 USDT |
0.2640 USDT |
0.3070 USDT |
0.2720 USDT |
| 2020-02-18 |
0.2995 USDT |
608,041.4870 ZRX |
0.2960 USDT |
0.2930 USDT |
0.3120 USDT |
0.3030 USDT |
| 2020-02-17 |
0.2875 USDT |
1,200,634.6140 ZRX |
0.2780 USDT |
0.2750 USDT |
0.3070 USDT |
0.2970 USDT |
| 2020-02-16 |
0.2860 USDT |
3,069,304.4080 ZRX |
0.2930 USDT |
0.2600 USDT |
0.3020 USDT |
0.2790 USDT |
| 2020-02-15 |
0.3135 USDT |
2,624,647.2250 ZRX |
0.3340 USDT |
0.2910 USDT |
0.3420 USDT |
0.2930 USDT |
| 2020-02-14 |
0.3365 USDT |
1,540,736.9100 ZRX |
0.3380 USDT |
0.3210 USDT |
0.3570 USDT |
0.3350 USDT |
| 2020-02-13 |
0.3200 USDT |
2,555,877.9620 ZRX |
0.3010 USDT |
0.2990 USDT |
0.3400 USDT |
0.3390 USDT |
| 2020-02-12 |
0.3065 USDT |
1,980,476.7240 ZRX |
0.3120 USDT |
0.2870 USDT |
0.3170 USDT |
0.3010 USDT |